Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 13,580.00 | 13,660.00 | 13,170.00 | 13,270.00 | 10,908.57 | 3,073,228 |
| 2024-02-05 | 13,440.00 | 13,670.00 | 13,030.00 | 13,630.00 | 11,204.51 | 4,056,747 |
| 2024-02-04 | 13,240.00 | 13,240.00 | 13,240.00 | 13,240.00 | 10,883.91 | 0 |
| 2024-02-02 | 13,210.00 | 13,450.00 | 12,840.00 | 13,240.00 | 10,883.91 | 4,706,965 |
| 2024-02-01 | 12,530.00 | 13,240.00 | 12,530.00 | 13,130.00 | 10,793.49 | 6,650,623 |
| 2024-01-31 | 12,040.00 | 12,540.00 | 11,990.00 | 12,520.00 | 10,292.04 | 2,329,546 |
| 2024-01-30 | 12,100.00 | 12,200.00 | 11,990.00 | 12,040.00 | 9,897.46 | 1,394,292 |
| 2024-01-29 | 11,920.00 | 12,140.00 | 11,860.00 | 12,100.00 | 9,946.78 | 2,097,885 |
| 2024-01-28 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 9,782.37 | 0 |
| 2024-01-26 | 11,900.00 | 11,930.00 | 11,820.00 | 11,900.00 | 9,782.37 | 734,804 |
| 2024-01-25 | 11,820.00 | 11,890.00 | 11,770.00 | 11,890.00 | 9,774.15 | 738,788 |
| 2024-01-24 | 11,740.00 | 11,880.00 | 11,670.00 | 11,870.00 | 9,757.71 | 1,426,309 |
| 2024-01-23 | 11,650.00 | 11,710.00 | 11,610.00 | 11,700.00 | 9,617.96 | 763,307 |
| 2024-01-22 | 11,620.00 | 11,660.00 | 11,570.00 | 11,600.00 | 9,535.75 | 500,466 |
| 2024-01-21 | 11,630.00 | 11,630.00 | 11,630.00 | 11,630.00 | 9,560.42 | 0 |
| 2024-01-19 | 11,490.00 | 11,630.00 | 11,460.00 | 11,630.00 | 9,560.42 | 807,883 |
| 2024-01-18 | 11,570.00 | 11,570.00 | 11,480.00 | 11,490.00 | 9,445.33 | 598,321 |
| 2024-01-17 | 11,590.00 | 11,600.00 | 11,490.00 | 11,580.00 | 9,519.31 | 1,127,713 |
| 2024-01-16 | 11,590.00 | 11,630.00 | 11,530.00 | 11,570.00 | 9,511.09 | 562,326 |
| 2024-01-15 | 11,520.00 | 11,620.00 | 11,520.00 | 11,620.00 | 9,552.20 | 77,663 |
| 2024-01-12 | 11,520.00 | 11,600.00 | 11,500.00 | 11,540.00 | 9,486.43 | 396,155 |
| 2024-01-11 | 11,510.00 | 11,620.00 | 11,480.00 | 11,480.00 | 9,437.11 | 732,493 |
| 2024-01-10 | 11,550.00 | 11,570.00 | 11,470.00 | 11,470.00 | 9,428.89 | 454,862 |
| 2024-01-09 | 11,590.00 | 11,590.00 | 11,490.00 | 11,550.00 | 9,494.65 | 433,953 |
| 2024-01-08 | 11,450.00 | 11,580.00 | 11,450.00 | 11,480.00 | 9,437.11 | 603,869 |
| 2024-01-07 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 9,437.11 | 0 |
| 2024-01-05 | 11,440.00 | 11,570.00 | 11,350.00 | 11,480.00 | 9,437.11 | 860,546 |
| 2024-01-04 | 11,650.00 | 11,650.00 | 11,410.00 | 11,470.00 | 9,428.89 | 1,454,491 |
| 2024-01-03 | 11,750.00 | 11,770.00 | 11,650.00 | 11,650.00 | 9,576.86 | 1,099,889 |
| 2024-01-02 | 11,740.00 | 11,820.00 | 11,660.00 | 11,790.00 | 9,691.94 | 1,290,714 |
| 2023-12-28 | 11,700.00 | 11,860.00 | 11,660.00 | 11,860.00 | 9,749.49 | 1,183,955 |
| 2023-12-27 | 11,580.00 | 11,740.00 | 11,560.00 | 11,740.00 | 9,650.84 | 1,942,480 |
| 2023-12-26 | 11,910.00 | 11,910.00 | 11,690.00 | 11,730.00 | 9,642.62 | 3,009,235 |
| 2023-12-25 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 9,790.59 | 0 |
| 2023-12-22 | 11,860.00 | 11,910.00 | 11,830.00 | 11,910.00 | 9,790.59 | 1,640,986 |
| 2023-12-21 | 11,800.00 | 11,860.00 | 11,760.00 | 11,850.00 | 9,741.27 | 1,040,097 |
| 2023-12-20 | 11,790.00 | 11,840.00 | 11,760.00 | 11,800.00 | 9,700.16 | 929,688 |
| 2023-12-19 | 11,800.00 | 11,800.00 | 11,720.00 | 11,750.00 | 9,659.06 | 955,666 |
| 2023-12-18 | 11,880.00 | 11,890.00 | 11,800.00 | 11,800.00 | 9,700.16 | 1,087,774 |
| 2023-12-17 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 9,774.15 | 0 |
| 2023-12-15 | 11,870.00 | 11,890.00 | 11,830.00 | 11,890.00 | 9,774.15 | 1,430,991 |
| 2023-12-14 | 11,890.00 | 11,920.00 | 11,840.00 | 11,860.00 | 9,749.49 | 1,643,534 |
| 2023-12-13 | 11,890.00 | 11,900.00 | 11,860.00 | 11,890.00 | 9,774.15 | 649,669 |
| 2023-12-12 | 11,880.00 | 11,900.00 | 11,860.00 | 11,890.00 | 9,774.15 | 963,616 |
| 2023-12-11 | 11,860.00 | 11,870.00 | 11,810.00 | 11,870.00 | 9,757.71 | 730,194 |
| 2023-12-10 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 9,749.49 | 0 |
| 2023-12-08 | 11,860.00 | 11,870.00 | 11,800.00 | 11,860.00 | 9,749.49 | 747,602 |
| 2023-12-07 | 11,820.00 | 11,840.00 | 11,770.00 | 11,830.00 | 9,724.83 | 558,555 |
| 2023-12-06 | 11,800.00 | 11,870.00 | 11,780.00 | 11,850.00 | 9,741.27 | 872,824 |
| 2023-12-05 | 11,790.00 | 11,850.00 | 11,720.00 | 11,800.00 | 9,700.16 | 605,674 |
| 2023-12-04 | 11,870.00 | 11,910.00 | 11,800.00 | 11,800.00 | 9,700.16 | 878,243 |
| 2023-12-03 | 11,870.00 | 11,870.00 | 11,870.00 | 11,870.00 | 9,757.71 | 0 |
| 2023-12-01 | 11,830.00 | 11,870.00 | 11,780.00 | 11,870.00 | 9,757.71 | 917,500 |
| 2023-11-30 | 11,720.00 | 11,830.00 | 11,700.00 | 11,830.00 | 9,724.83 | 1,744,179 |
| 2023-11-29 | 11,720.00 | 11,760.00 | 11,680.00 | 11,720.00 | 9,634.40 | 742,385 |
| 2023-11-28 | 11,740.00 | 11,750.00 | 11,660.00 | 11,720.00 | 9,634.40 | 701,656 |
| 2023-11-27 | 11,700.00 | 11,740.00 | 11,640.00 | 11,730.00 | 9,642.62 | 513,720 |
| 2023-11-26 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 9,617.96 | 0 |
| 2023-11-24 | 11,710.00 | 11,730.00 | 11,680.00 | 11,700.00 | 9,617.96 | 650,684 |
| 2023-11-23 | 11,640.00 | 11,710.00 | 11,630.00 | 11,670.00 | 9,593.30 | 583,627 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 210.0000 KRW |
| 2026-03-30 | 1,048.0000 KRW |
| 2025-03-28 | 1,065.0000 KRW |
| 2024-03-28 | 984.0000 KRW |
| 2022-12-28 | 960.0000 KRW |
| 2021-12-29 | 780.0000 KRW |
| 2020-12-29 | 471.0000 KRW |
| 2019-12-27 | 670.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.